Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 29.23 | 29.45 | 29.20 | 29.24 | 30,204 | +0.03(+0.10%) |
Feb 27, 2013 | 28.94 | 29.26 | 28.94 | 29.21 | 22,555 | +0.34(+1.19%) |
Feb 26, 2013 | 28.83 | 28.91 | 28.56 | 28.87 | 149,530 | -0.60(-2.03%) |
Feb 22, 2013 | 29.37 | 29.47 | 29.32 | 29.47 | 9,019 | +0.33(+1.15%) |
Feb 21, 2013 | 29.14 | 29.17 | 28.99 | 29.13 | 20,833 | -0.06(-0.20%) |
Feb 20, 2013 | 29.74 | 29.74 | 29.19 | 29.19 | 13,830 | -0.48(-1.62%) |
Feb 19, 2013 | 29.62 | 29.72 | 29.60 | 29.68 | 24,877 | +0.24(+0.81%) |
Feb 15, 2013 | 29.51 | 29.57 | 29.39 | 29.44 | 7,502 | -0.10(-0.32%) |
Feb 14, 2013 | 29.43 | 29.57 | 29.32 | 29.53 | 3,144 | +0.02(+0.08%) |
Feb 13, 2013 | 29.44 | 29.57 | 29.44 | 29.51 | 44,692 | +0.12(+0.42%) |
Feb 12, 2013 | 29.43 | 29.49 | 29.38 | 29.39 | 11,916 | -0.01(-0.04%) |
Feb 11, 2013 | 29.27 | 29.44 | 29.19 | 29.40 | 36,807 | +0.12(+0.40%) |
Feb 08, 2013 | 29.17 | 29.29 | 29.15 | 29.28 | 8,209 | +0.13(+0.46%) |
Feb 07, 2013 | 29.37 | 29.37 | 28.98 | 29.15 | 86,005 | -0.17(-0.58%) |
Feb 06, 2013 | 29.09 | 29.32 | 28.98 | 29.32 | 47,451 | +0.24(+0.84%) |
Feb 04, 2013 | 29.22 | 29.22 | 29.01 | 29.07 | 19,037 | -0.32(-1.10%) |
Feb 01, 2013 | 29.17 | 29.48 | 29.17 | 29.40 | 46,960 | +0.48(+1.67%) |
Jan 31, 2013 | 28.74 | 28.96 | 28.74 | 28.91 | 6,457 | +0.10(+0.35%) |
Jan 30, 2013 | 28.83 | 28.92 | 28.81 | 28.81 | 11,801 | -0.14(-0.48%) |
Jan 29, 2013 | 28.76 | 28.99 | 28.76 | 28.95 | 23,843 | +0.13(+0.45%) |
Jan 28, 2013 | 29.00 | 29.00 | 28.75 | 28.82 | 15,338 | -0.03(-0.09%) |
Jan 25, 2013 | 28.78 | 28.88 | 28.68 | 28.85 | 19,671 | +0.12(+0.43%) |
Jan 24, 2013 | 28.73 | 28.87 | 28.68 | 28.72 | 23,988 | +0.01(+0.04%) |
Jan 23, 2013 | 28.56 | 28.71 | 28.51 | 28.71 | 231,349 | +0.05(+0.16%) |
Jan 22, 2013 | 28.20 | 28.68 | 28.20 | 28.67 | 70,170 | +0.57(+2.04%) |
Jan 18, 2013 | 28.29 | 28.31 | 27.96 | 28.09 | 32,219 | +0.02(+0.06%) |
Jan 17, 2013 | 28.05 | 28.19 | 27.98 | 28.08 | 44,386 | +0.11(+0.39%) |
Jan 16, 2013 | 27.87 | 28.05 | 27.82 | 27.97 | 61,532 | +0.03(+0.11%) |
Jan 15, 2013 | 27.78 | 27.96 | 27.78 | 27.94 | 21,987 | +0.03(+0.12%) |
Jan 14, 2013 | 27.88 | 27.94 | 27.74 | 27.91 | 85,257 | -0.05(-0.16%) |
Jan 11, 2013 | 28.00 | 28.00 | 27.89 | 27.95 | 5,886 | -0.08(-0.27%) |
Jan 10, 2013 | 28.05 | 28.05 | 27.82 | 28.03 | 48,826 | +0.33(+1.20%) |
Jan 09, 2013 | 27.66 | 27.81 | 27.65 | 27.70 | 27,794 | +0.13(+0.47%) |
Jan 08, 2013 | 27.60 | 27.65 | 27.47 | 27.57 | 23,204 | -0.02(-0.09%) |
Jan 07, 2013 | 27.77 | 27.77 | 27.52 | 27.59 | 6,789 | -0.28(-0.99%) |
Jan 04, 2013 | 27.73 | 27.87 | 27.73 | 27.87 | 30,148 | +0.27(+0.97%) |
Jan 03, 2013 | 27.49 | 27.64 | 27.48 | 27.60 | 10,225 | +0.17(+0.62%) |
Jan 02, 2013 | 27.35 | 27.46 | 26.73 | 27.43 | 10,387 | +0.70(+2.63%) |
Dec 31, 2012 | 26.31 | 26.73 | 26.29 | 26.73 | 15,441 | +0.36(+1.36%) |
Dec 28, 2012 | 26.41 | 26.55 | 26.37 | 26.37 | 3,502 | -0.19(-0.70%) |
Dec 27, 2012 | 26.76 | 26.76 | 26.31 | 26.55 | 4,388 | -0.19(-0.70%) |
Dec 26, 2012 | 26.81 | 26.81 | 26.64 | 26.74 | 10,868 | -0.01(-0.03%) |
Dec 24, 2012 | 26.67 | 26.76 | 26.67 | 26.75 | 19,848 | -0.03(-0.12%) |
Dec 21, 2012 | 26.81 | 26.95 | 26.69 | 26.78 | 6,076 | -0.36(-1.31%) |
Dec 20, 2012 | 27.07 | 27.14 | 27.01 | 27.14 | 31,168 | +0.24(+0.90%) |
Dec 19, 2012 | 27.14 | 27.15 | 26.89 | 26.89 | 155,537 | -0.21(-0.77%) |
Dec 18, 2012 | 26.88 | 27.10 | 26.86 | 27.10 | 5,623 | +0.33(+1.25%) |
Dec 17, 2012 | 26.52 | 26.79 | 26.52 | 26.77 | 17,866 | +0.37(+1.40%) |
Dec 14, 2012 | 26.60 | 26.60 | 26.40 | 26.40 | 15,394 | -0.26(-0.96%) |
Dec 13, 2012 | 26.96 | 27.10 | 26.63 | 26.65 | 10,024 | -0.27(-1.01%) |
Dec 12, 2012 | 27.09 | 27.16 | 26.91 | 26.93 | 13,148 | +0.06(+0.24%) |
Dec 11, 2012 | 26.91 | 26.95 | 26.82 | 26.86 | 20,319 | +0.11(+0.42%) |
Dec 10, 2012 | 26.70 | 26.84 | 26.70 | 26.75 | 65,895 | +0.00(+0.00%) |
Dec 07, 2012 | 26.82 | 26.89 | 26.73 | 26.75 | 3,189 | +0.06(+0.24%) |
Dec 06, 2012 | 26.73 | 26.73 | 26.65 | 26.69 | 4,190 | -0.04(-0.13%) |
Dec 05, 2012 | 26.48 | 26.79 | 26.48 | 26.72 | 21,616 | +0.30(+1.14%) |
Dec 04, 2012 | 26.42 | 26.45 | 26.36 | 26.42 | 5,748 | +0.02(+0.06%) |
Nov 30, 2012 | 26.41 | 26.44 | 26.31 | 26.41 | 8,921 | +0.00(+0.00%) |
Nov 29, 2012 | 26.28 | 26.45 | 26.26 | 26.40 | 2,681 | +0.22(+0.85%) |
Nov 28, 2012 | 25.87 | 26.21 | 25.80 | 26.18 | 16,259 | +0.03(+0.12%) |
Nov 27, 2012 | 26.21 | 26.26 | 26.14 | 26.15 | 8,261 | -0.07(-0.27%) |
Nov 26, 2012 | 26.18 | 26.22 | 26.13 | 26.22 | 7,557 | +0.05(+0.18%) |
Nov 23, 2012 | 26.17 | 26.21 | 26.14 | 26.17 | 1,494 | +0.16(+0.62%) |
Nov 21, 2012 | 25.85 | 26.01 | 25.81 | 26.01 | 13,633 | +0.26(+1.00%) |
Nov 20, 2012 | 25.68 | 25.82 | 25.68 | 25.76 | 7,907 | +0.04(+0.16%) |
Nov 19, 2012 | 25.67 | 25.75 | 25.64 | 25.72 | 6,942 | +0.30(+1.17%) |
Nov 16, 2012 | 25.10 | 25.42 | 25.07 | 25.42 | 4,853 | +0.19(+0.77%) |
Nov 15, 2012 | 25.12 | 25.34 | 25.09 | 25.23 | 37,924 | +0.18(+0.73%) |
Nov 14, 2012 | 25.34 | 25.42 | 25.04 | 25.04 | 15,371 | -0.35(-1.37%) |
Nov 13, 2012 | 25.57 | 25.69 | 25.39 | 25.39 | 7,318 | -0.17(-0.68%) |
Nov 12, 2012 | 25.72 | 25.72 | 25.50 | 25.56 | 43,479 | -0.11(-0.43%) |
Nov 09, 2012 | 25.47 | 25.85 | 25.39 | 25.68 | 15,057 | +0.02(+0.09%) |
Nov 08, 2012 | 25.80 | 26.01 | 25.58 | 25.65 | 170,069 | -0.23(-0.90%) |
Nov 07, 2012 | 26.25 | 26.25 | 25.84 | 25.88 | 20,778 | -0.63(-2.39%) |
Nov 06, 2012 | 26.47 | 26.61 | 26.46 | 26.52 | 6,489 | +0.26(+0.98%) |
Nov 05, 2012 | 26.09 | 26.26 | 25.93 | 26.26 | 36,122 | +0.05(+0.20%) |
Nov 02, 2012 | 26.76 | 26.76 | 26.13 | 26.21 | 77,085 | -0.45(-1.67%) |
Nov 01, 2012 | 26.64 | 26.84 | 26.54 | 26.65 | 89,945 | +0.06(+0.21%) |
Oct 31, 2012 | 26.53 | 26.61 | 26.44 | 26.60 | 139,462 | -0.03(-0.12%) |
Oct 26, 2012 | 26.82 | 26.63 | 26.63 | 26.63 | 19,056 | -0.18(-0.67%) |
Oct 25, 2012 | 27.00 | 27.06 | 26.74 | 26.81 | 26,812 | +0.04(+0.17%) |
Oct 24, 2012 | 26.93 | 26.97 | 26.69 | 26.77 | 63,109 | -0.01(-0.04%) |
Oct 23, 2012 | 26.82 | 26.85 | 26.62 | 26.78 | 75,359 | -0.20(-0.73%) |
Oct 19, 2012 | 27.49 | 27.49 | 26.97 | 26.98 | 15,274 | -0.61(-2.21%) |
Oct 18, 2012 | 27.32 | 27.62 | 27.32 | 27.59 | 14,136 | +0.31(+1.15%) |
Oct 17, 2012 | 27.02 | 27.29 | 27.02 | 27.27 | 18,089 | +0.35(+1.28%) |
Oct 16, 2012 | 26.57 | 27.00 | 26.57 | 26.93 | 5,977 | +0.41(+1.55%) |
Oct 15, 2012 | 26.47 | 26.53 | 26.46 | 26.52 | 6,850 | +0.20(+0.74%) |
Oct 12, 2012 | 26.46 | 26.53 | 26.22 | 26.32 | 5,315 | -0.25(-0.93%) |
Oct 11, 2012 | 26.52 | 26.62 | 26.48 | 26.57 | 15,889 | +0.26(+1.01%) |
Oct 10, 2012 | 26.44 | 26.44 | 26.30 | 26.30 | 3,191 | -0.05(-0.18%) |
Oct 09, 2012 | 26.55 | 26.55 | 26.35 | 26.35 | 14,879 | -0.26(-0.96%) |
Oct 08, 2012 | 26.41 | 26.61 | 26.41 | 26.61 | 5,018 | +0.11(+0.42%) |
Oct 05, 2012 | 26.57 | 26.68 | 26.48 | 26.49 | 37,088 | +0.16(+0.61%) |
Oct 04, 2012 | 26.28 | 26.33 | 26.27 | 26.33 | 16,259 | +0.35(+1.36%) |
Oct 03, 2012 | 25.94 | 26.02 | 25.82 | 25.98 | 3,374 | +0.15(+0.59%) |
Oct 02, 2012 | 25.92 | 25.92 | 25.81 | 25.83 | 11,328 | -0.03(-0.12%) |
Oct 01, 2012 | 25.84 | 25.99 | 25.84 | 25.86 | 3,595 | +0.13(+0.50%) |
Sep 28, 2012 | 25.62 | 25.83 | 25.56 | 25.73 | 37,606 | +0.01(+0.03%) |
Sep 27, 2012 | 25.64 | 25.77 | 25.55 | 25.72 | 18,212 | +0.25(+0.98%) |
Sep 26, 2012 | 25.65 | 25.65 | 25.47 | 25.47 | 13,851 | -0.30(-1.17%) |
Sep 25, 2012 | 26.26 | 26.27 | 25.77 | 25.77 | 6,824 | -0.33(-1.25%) |
Sep 24, 2012 | 26.01 | 26.21 | 25.98 | 26.10 | 14,195 | +0.02(+0.06%) |
Sep 21, 2012 | 26.25 | 26.25 | 26.07 | 26.09 | 5,394 | -0.00(-0.02%) |
Sep 20, 2012 | 26.05 | 26.10 | 25.93 | 26.09 | 47,935 | -0.08(-0.29%) |
Sep 19, 2012 | 26.27 | 26.29 | 26.17 | 26.17 | 2,908 | -0.06(-0.24%) |
Sep 18, 2012 | 26.35 | 26.35 | 26.17 | 26.23 | 73,267 | -0.16(-0.61%) |
Sep 17, 2012 | 26.50 | 26.50 | 26.34 | 26.39 | 3,879 | -0.17(-0.63%) |
Sep 14, 2012 | 26.41 | 26.69 | 26.41 | 26.56 | 9,480 | +0.22(+0.82%) |
Sep 13, 2012 | 25.80 | 26.34 | 25.80 | 26.34 | 24,905 | +0.44(+1.70%) |
Sep 12, 2012 | 25.96 | 26.09 | 25.86 | 25.90 | 9,928 | +0.13(+0.50%) |
Sep 11, 2012 | 25.67 | 25.82 | 25.67 | 25.77 | 5,483 | +0.14(+0.56%) |
Sep 10, 2012 | 25.72 | 25.76 | 25.63 | 25.63 | 28,105 | -0.11(-0.44%) |
Sep 07, 2012 | 25.72 | 25.79 | 25.72 | 25.74 | 15,221 | +0.11(+0.44%) |
Sep 06, 2012 | 25.41 | 25.69 | 25.41 | 25.63 | 23,039 | +0.39(+1.55%) |
Sep 05, 2012 | 25.36 | 25.36 | 25.21 | 25.24 | 5,492 | +0.00(+0.00%) |
Sep 04, 2012 | 25.09 | 25.30 | 25.09 | 25.24 | 73,591 | +0.10(+0.38%) |
Aug 31, 2012 | 25.17 | 25.19 | 25.08 | 25.14 | 3,845 | +0.10(+0.42%) |
Aug 30, 2012 | 24.95 | 25.04 | 24.88 | 25.04 | 34,676 | -0.06(-0.22%) |
Aug 29, 2012 | 25.13 | 25.13 | 25.00 | 25.09 | 13,831 | -0.02(-0.09%) |
Aug 27, 2012 | 25.21 | 25.22 | 25.10 | 25.12 | 8,124 | -0.05(-0.20%) |
Aug 24, 2012 | 24.99 | 25.23 | 24.99 | 25.17 | 10,719 | +0.13(+0.50%) |
Aug 23, 2012 | 25.15 | 25.19 | 24.99 | 25.04 | 22,389 | -0.15(-0.60%) |
Aug 22, 2012 | 25.22 | 25.25 | 25.17 | 25.19 | 119,616 | -0.13(-0.51%) |
Aug 21, 2012 | 25.40 | 25.53 | 25.29 | 25.32 | 10,228 | +0.03(+0.13%) |
Aug 20, 2012 | 25.15 | 25.31 | 25.15 | 25.29 | 22,213 | +0.07(+0.29%) |
Aug 17, 2012 | 25.16 | 25.21 | 25.09 | 25.21 | 5,836 | +0.10(+0.38%) |
Aug 16, 2012 | 25.01 | 25.12 | 25.01 | 25.12 | 33,279 | +0.14(+0.54%) |
Aug 15, 2012 | 24.86 | 25.03 | 24.86 | 24.98 | 56,933 | +0.18(+0.71%) |
Aug 14, 2012 | 25.05 | 25.05 | 24.81 | 24.81 | 22,696 | -0.01(-0.03%) |
Aug 13, 2012 | 24.79 | 24.86 | 24.75 | 24.81 | 38,886 | -0.01(-0.04%) |
Aug 10, 2012 | 24.77 | 24.82 | 24.75 | 24.82 | 3,642 | -0.00(-0.00%) |
Aug 09, 2012 | 24.90 | 24.95 | 24.82 | 24.82 | 3,677 | +0.04(+0.16%) |
Aug 08, 2012 | 24.54 | 24.80 | 24.54 | 24.78 | 35,919 | +0.09(+0.36%) |
Aug 07, 2012 | 24.58 | 24.73 | 24.58 | 24.69 | 15,452 | +0.16(+0.65%) |
Aug 06, 2012 | 24.51 | 24.60 | 24.49 | 24.54 | 29,366 | +0.14(+0.56%) |
Aug 03, 2012 | 24.29 | 24.47 | 24.29 | 24.40 | 46,202 | +0.50(+2.11%) |
Aug 02, 2012 | 23.73 | 24.01 | 23.73 | 23.89 | 8,087 | +0.12(+0.50%) |
Aug 01, 2012 | 24.03 | 24.20 | 23.77 | 23.77 | 8,309 | -0.14(-0.57%) |
Jul 31, 2012 | 23.97 | 24.00 | 23.82 | 23.91 | 110,348 | -0.12(-0.50%) |
Jul 30, 2012 | 23.93 | 24.13 | 23.93 | 24.03 | 6,423 | +0.00(+0.01%) |
Jul 27, 2012 | 23.60 | 24.09 | 23.59 | 24.03 | 62,645 | +0.57(+2.44%) |
Jul 26, 2012 | 23.60 | 23.65 | 23.43 | 23.45 | 17,549 | +0.18(+0.79%) |
Jul 25, 2012 | 23.41 | 23.41 | 23.27 | 23.27 | 1,839 | +0.17(+0.73%) |
Jul 24, 2012 | 23.35 | 23.36 | 23.06 | 23.10 | 8,297 | -0.32(-1.37%) |
Jul 23, 2012 | 23.39 | 23.49 | 23.21 | 23.42 | 15,724 | -0.31(-1.31%) |
Jul 20, 2012 | 24.00 | 24.00 | 23.70 | 23.73 | 21,230 | -0.44(-1.84%) |
Jul 19, 2012 | 24.30 | 24.31 | 24.08 | 24.18 | 17,198 | -0.08(-0.34%) |
Jul 18, 2012 | 24.11 | 24.33 | 24.11 | 24.26 | 9,638 | +0.07(+0.29%) |
Jul 17, 2012 | 24.09 | 24.19 | 23.81 | 24.19 | 24,882 | +0.18(+0.77%) |
Jul 16, 2012 | 24.16 | 24.16 | 23.98 | 24.01 | 7,258 | -0.18(-0.76%) |
Jul 13, 2012 | 23.81 | 24.19 | 23.81 | 24.19 | 11,315 | +0.43(+1.82%) |
Jul 12, 2012 | 23.71 | 23.84 | 23.57 | 23.76 | 11,892 | -0.14(-0.60%) |
Jul 11, 2012 | 23.84 | 23.97 | 23.81 | 23.90 | 14,887 | +0.00(+0.00%) |
Jul 10, 2012 | 24.21 | 24.22 | 23.90 | 23.90 | 3,126 | -0.14(-0.60%) |
Jul 09, 2012 | 24.12 | 24.12 | 23.93 | 24.05 | 7,905 | -0.05(-0.22%) |
Jul 06, 2012 | 24.13 | 24.13 | 24.06 | 24.10 | 6,970 | -0.34(-1.40%) |
Jul 05, 2012 | 24.39 | 24.47 | 24.39 | 24.44 | 2,846 | -0.19(-0.78%) |
Jul 03, 2012 | 24.40 | 24.67 | 24.40 | 24.63 | 1,863 | +0.27(+1.10%) |
Jul 02, 2012 | 24.49 | 24.49 | 24.27 | 24.37 | 5,064 | +0.07(+0.29%) |
Jun 29, 2012 | 24.13 | 24.33 | 24.13 | 24.30 | 8,362 | +0.58(+2.44%) |
Jun 28, 2012 | 23.45 | 23.72 | 23.37 | 23.72 | 9,902 | +0.05(+0.20%) |
Jun 27, 2012 | 23.53 | 23.67 | 23.53 | 23.67 | 8,464 | +0.29(+1.23%) |
Jun 26, 2012 | 23.18 | 23.47 | 23.18 | 23.38 | 9,688 | +0.15(+0.65%) |
Jun 25, 2012 | 23.21 | 23.27 | 23.14 | 23.23 | 11,080 | -0.52(-2.18%) |
Jun 22, 2012 | 23.71 | 23.86 | 23.71 | 23.75 | 3,696 | +0.14(+0.59%) |
Jun 21, 2012 | 24.22 | 24.22 | 23.61 | 23.61 | 11,725 | -0.55(-2.29%) |
Jun 20, 2012 | 24.15 | 24.33 | 24.09 | 24.16 | 30,124 | +0.05(+0.21%) |
Jun 19, 2012 | 23.95 | 24.18 | 23.94 | 24.11 | 12,744 | +0.37(+1.58%) |
Jun 18, 2012 | 23.86 | 23.89 | 23.69 | 23.74 | 102,243 | -0.12(-0.50%) |
Jun 15, 2012 | 23.93 | 24.08 | 23.79 | 23.86 | 15,696 | +0.18(+0.74%) |
Jun 14, 2012 | 23.51 | 23.68 | 23.43 | 23.68 | 8,860 | +0.26(+1.09%) |
Jun 13, 2012 | 23.67 | 23.71 | 23.38 | 23.43 | 12,980 | -0.23(-0.98%) |
Jun 12, 2012 | 23.55 | 23.66 | 23.47 | 23.66 | 8,088 | +0.16(+0.69%) |
Jun 11, 2012 | 23.79 | 23.82 | 23.49 | 23.49 | 4,609 | -0.21(-0.89%) |
Jun 08, 2012 | 23.78 | 23.78 | 23.51 | 23.71 | 17,637 | -0.01(-0.03%) |
Jun 07, 2012 | 23.84 | 23.86 | 23.71 | 23.71 | 5,917 | +0.07(+0.31%) |
Jun 06, 2012 | 23.34 | 23.64 | 23.34 | 23.64 | 17,720 | +0.72(+3.16%) |
Jun 05, 2012 | 22.62 | 22.97 | 22.62 | 22.91 | 13,211 | +0.26(+1.16%) |
Jun 04, 2012 | 22.89 | 22.89 | 22.63 | 22.65 | 15,084 | -0.10(-0.42%) |
Jun 01, 2012 | 23.35 | 23.35 | 22.75 | 22.75 | 20,135 | -0.78(-3.33%) |
May 31, 2012 | 23.46 | 23.59 | 23.18 | 23.53 | 15,373 | +0.10(+0.44%) |
May 30, 2012 | 23.71 | 23.71 | 23.37 | 23.43 | 18,972 | -0.42(-1.76%) |
May 29, 2012 | 23.80 | 23.87 | 23.68 | 23.85 | 29,402 | +0.30(+1.25%) |
May 25, 2012 | 23.69 | 23.74 | 23.55 | 23.55 | 8,933 | -0.14(-0.57%) |
May 24, 2012 | 23.67 | 23.69 | 23.42 | 23.69 | 15,073 | +0.10(+0.41%) |
May 23, 2012 | 23.34 | 23.62 | 23.15 | 23.59 | 34,254 | +0.04(+0.17%) |
May 22, 2012 | 23.55 | 23.79 | 23.43 | 23.55 | 33,403 | +0.06(+0.24%) |
May 21, 2012 | 23.35 | 23.58 | 23.21 | 23.50 | 68,363 | +0.29(+1.24%) |
May 18, 2012 | 23.59 | 23.59 | 23.11 | 23.21 | 39,622 | -0.25(-1.05%) |
May 17, 2012 | 23.78 | 23.78 | 23.46 | 23.46 | 5,115 | -0.63(-2.62%) |
May 16, 2012 | 24.53 | 24.53 | 24.09 | 24.09 | 25,638 | -0.26(-1.08%) |
May 15, 2012 | 24.59 | 24.61 | 24.35 | 24.35 | 2,104 | -0.24(-0.97%) |
May 14, 2012 | 24.68 | 24.79 | 24.59 | 24.59 | 180,186 | -0.39(-1.57%) |
May 11, 2012 | 24.76 | 25.07 | 24.69 | 24.98 | 2,350 | -0.00(-0.01%) |
May 10, 2012 | 25.00 | 25.03 | 24.90 | 24.98 | 14,013 | +0.15(+0.59%) |
May 09, 2012 | 24.57 | 24.84 | 24.57 | 24.84 | 13,182 | -0.02(-0.10%) |
May 08, 2012 | 24.84 | 24.86 | 24.69 | 24.86 | 19,929 | -0.09(-0.35%) |
May 07, 2012 | 24.87 | 24.95 | 24.68 | 24.95 | 2,895 | +0.02(+0.06%) |
May 04, 2012 | 24.99 | 25.01 | 24.87 | 24.93 | 2,652 | -0.36(-1.41%) |
May 03, 2012 | 25.57 | 25.57 | 25.25 | 25.29 | 14,573 | -0.38(-1.47%) |
May 02, 2012 | 25.45 | 25.69 | 25.45 | 25.67 | 20,531 | -0.22(-0.83%) |
May 01, 2012 | 25.88 | 25.97 | 25.88 | 25.88 | 4,699 | +0.31(+1.22%) |
Apr 30, 2012 | 25.60 | 25.64 | 25.53 | 25.57 | 4,207 | -0.14(-0.53%) |
Apr 27, 2012 | 25.55 | 25.72 | 25.50 | 25.71 | 25,059 | -0.05(-0.19%) |
Apr 26, 2012 | 25.46 | 25.76 | 25.46 | 25.76 | 3,189 | +0.27(+1.06%) |
Apr 25, 2012 | 25.34 | 25.48 | 25.21 | 25.48 | 18,729 | +0.36(+1.43%) |
Apr 24, 2012 | 25.16 | 25.17 | 25.06 | 25.13 | 25,710 | +0.25(+0.99%) |
Apr 23, 2012 | 24.61 | 24.88 | 24.61 | 24.88 | 5,483 | -0.13(-0.51%) |
Apr 20, 2012 | 25.15 | 25.16 | 24.99 | 25.01 | 6,617 | -0.11(-0.44%) |
Apr 19, 2012 | 25.13 | 25.23 | 25.00 | 25.12 | 19,290 | +0.08(+0.32%) |
Apr 18, 2012 | 25.14 | 25.14 | 24.98 | 25.04 | 48,969 | -0.30(-1.20%) |
Apr 17, 2012 | 25.21 | 25.34 | 25.21 | 25.34 | 13,230 | +0.32(+1.28%) |
Apr 16, 2012 | 24.98 | 25.06 | 24.83 | 25.02 | 5,299 | +0.16(+0.66%) |
Apr 13, 2012 | 25.18 | 25.18 | 24.86 | 24.86 | 6,152 | -0.40(-1.59%) |
Apr 12, 2012 | 25.09 | 25.26 | 25.09 | 25.26 | 2,621 | +0.46(+1.86%) |
Apr 11, 2012 | 24.78 | 24.83 | 24.76 | 24.80 | 9,535 | +0.24(+0.98%) |
Apr 10, 2012 | 24.93 | 24.96 | 24.53 | 24.56 | 33,443 | -0.42(-1.67%) |
Apr 09, 2012 | 24.96 | 25.05 | 24.88 | 24.97 | 62,161 | -0.46(-1.81%) |
Apr 05, 2012 | 25.41 | 25.52 | 25.39 | 25.43 | 2,964 | -0.07(-0.27%) |
Apr 04, 2012 | 25.41 | 25.55 | 25.37 | 25.50 | 4,911 | -0.14(-0.53%) |
Apr 03, 2012 | 25.74 | 25.74 | 25.45 | 25.64 | 1,740 | -0.30(-1.14%) |
Apr 02, 2012 | 25.68 | 25.94 | 25.68 | 25.93 | 3,925 | +0.35(+1.37%) |
Mar 30, 2012 | 25.56 | 25.62 | 25.40 | 25.58 | 3,331 | +0.15(+0.61%) |
Mar 29, 2012 | 25.37 | 25.47 | 25.21 | 25.43 | 15,196 | -0.19(-0.74%) |
Mar 28, 2012 | 25.60 | 25.72 | 25.49 | 25.62 | 39,224 | +0.05(+0.18%) |
Mar 27, 2012 | 25.87 | 25.87 | 25.57 | 25.57 | 16,691 | -0.08(-0.31%) |
Mar 26, 2012 | 25.48 | 25.65 | 25.48 | 25.65 | 2,860 | +0.38(+1.52%) |
Mar 23, 2012 | 25.15 | 25.29 | 25.08 | 25.27 | 14,198 | +0.16(+0.63%) |
Mar 22, 2012 | 25.23 | 25.28 | 25.08 | 25.11 | 24,586 | -0.40(-1.56%) |
Mar 21, 2012 | 25.63 | 25.63 | 25.51 | 25.51 | 4,294 | -0.17(-0.65%) |
Mar 20, 2012 | 25.53 | 25.75 | 25.48 | 25.67 | 10,632 | +0.05(+0.19%) |
Mar 19, 2012 | 25.52 | 25.76 | 25.52 | 25.63 | 21,654 | +0.13(+0.53%) |
Mar 16, 2012 | 25.75 | 25.75 | 25.49 | 25.49 | 35,748 | -0.16(-0.62%) |
Mar 15, 2012 | 25.42 | 25.66 | 25.40 | 25.65 | 57,207 | +0.33(+1.29%) |
Mar 14, 2012 | 25.48 | 25.48 | 25.25 | 25.32 | 45,137 | -0.18(-0.72%) |
Mar 13, 2012 | 25.15 | 25.51 | 25.09 | 25.51 | 20,524 | +0.61(+2.46%) |
Mar 12, 2012 | 24.96 | 24.98 | 24.84 | 24.89 | 2,163 | -0.04(-0.16%) |
Mar 09, 2012 | 24.84 | 25.02 | 24.84 | 24.93 | 5,727 | +0.17(+0.69%) |
Mar 08, 2012 | 24.54 | 24.80 | 24.53 | 24.76 | 6,274 | +0.10(+0.41%) |
Mar 07, 2012 | 24.51 | 24.71 | 24.48 | 24.66 | 13,760 | +0.15(+0.62%) |
Mar 06, 2012 | 24.78 | 24.78 | 24.51 | 24.51 | 51,145 | -0.61(-2.44%) |
Mar 05, 2012 | 25.07 | 25.13 | 25.03 | 25.13 | 4,948 | +0.12(+0.48%) |
Mar 02, 2012 | 25.12 | 25.13 | 24.92 | 25.01 | 14,361 | -0.13(-0.51%) |